| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 7,4 | +0,27 | 7,4 | 5198 | | ANZ Banking Grp | 20,5 | -1,25 | 20,7 | 3563 | | CommonWealth Bank | 32,4 | -0,55 | 32,6 | 2495 | | National Australian Bank | 28,8 | -0,48 | 28,9 | 3110 | | Telstra Corp | 4,9 | -1,22 | 4,9 | 28195 | | Westpac Banking | 19,2 | -1,19 | 19,4 | 3920 | | Япония (JPY) | | Asahi Kasei | 521,0 | -0,57 | 524,0 | 2002 | | Daiwa Securities | 732,0 | -0,68 | 737,0 | 6126 | | Fuji Photo Film | 3670,0 | -1,61 | 3730,0 | 1399 | | Fujitsu Ltd | 645,0 | -0,92 | 651,0 | 9425 | | Honda Motor Co | 5360,0 | -0,56 | 5390,0 | 2677 | | Japan Telecom* | 284,0 | -1,05 | 287,0 | 0 | | Kao Corp | 2605,0 | -0,76 | 2625,0 | 817 | | KDDI* | 556,0 | -0,36 | 558,0 | 7 | | Mitsubishi Fin Gr* | 1010,0 | -0,98 | 1020,0 | 9 | | Mitsubishi Chem | 315,0 | — | 315,0 | 1899 | | Mitsubishi Electric | 503,0 | +0,20 | 502,0 | 3349 | | NEC Corp | 605,0 | -1,31 | 613,0 | 12737 | | Nippon Steel Corp | 253,0 | -1,17 | 256,0 | 14860 | | Nissan Motor Co | 1127,0 | -1,57 | 1145,0 | 11161 | | NTT* | 440,0 | -1,57 | 447,0 | 19 | | NTT DoCoMo* | 184,0 | -0,54 | 185,0 | 65 | | Pioneer | 1996,0 | -0,20 | 2000,0 | 685 | | Ricoh | 1862,0 | -1,32 | 1887,0 | 2861 | | Seikisui House | 1160,0 | -1,69 | 1180,0 | 1192 | | Shin-Etsu Chem | 4100,0 | -1,44 | 4160,0 | 829 | | Sony | 4020,0 | -0,25 | 4030,0 | 6130 | | Sumitomo Chem | 509,0 | +0,20 | 508,0 | 4592 | | TDK Corp | 7320,0 | -0,54 | 7360,0 | 691 | | Toshiba Corp | 436,0 | -0,91 | 440,0 | 11094 | | Toyota Motor Co | 4120,0 | -0,72 | 4150,0 | 4707 | | UFJ Holdings* | 601,0 | -0,83 | 606,0 | 31 | | Гонконг (HKD) | | Cheung Kong | 73,00 | +1,39 | 72,00 | 8220 | | China Mobile | 24,45 | +0,41 | 24,35 | 26398 | | China Unicom | 5,80 | -0,85 | 5,85 | 13984 | | CLP Holdings | 44,00 | — | 44,00 | 2194 | | CNOOC | 3,85 | -0,65 | 3,88 | 95260 | | Hang Seng Bank | 105,00 | — | 105,00 | 2079 | | Henderson Land | 37,10 | +0,82 | 36,80 | 2600 | | HSBC Holdings | 128,00 | -0,39 | 128,50 | 10389 | | Hutchison | 70,25 | +1,44 | 69,25 | 19110 | | Франция (EUR) | | Alcatel | 10,80 | -0,09 | 10,81 | 11661 | | Axa | 18,12 | -0,49 | 18,21 | 5885 | | BNP Paribas | 54,50 | +0,37 | 54,30 | 3094 | | Bouygues | 29,00 | -1,43 | 29,42 | 1699 | | Danon | 69,85 | -0,43 | 70,15 | 1102 | | EADS | 22,86 | +3,53 | 22,08 | 3248 | | France Telecom | 24,25 | +1,25 | 23,95 | 9452 | | Lafarge | 75,15 | +1,01 | 74,40 | 1183 | | Michelin | 46,56 | +1,11 | 46,05 | 769 | | Peugeot | 47,55 | -0,96 | 48,01 | 727 | | Renault | 63,85 | -0,85 | 64,40 | 997 | | Sanofi-Synthelab | 58,20 | +1,39 | 57,40 | 3596 | | Schneider Elec | 56,25 | +4,65 | 53,75 | 3122 | | STMicroelectronics | 13,53 | +0,82 | 13,42 | 5789 | | Total Fina Elf | 159,80 | +0,69 | 158,70 | 2482 | | Vivendi Universal | 23,60 | +0,47 | 23,49 | 4985 | | Великобритания (GBp) | | ARM Holdings | 107,50 | +1,90 | 105,50 | 8696 | | BAE System | 238,75 | +1,38 | 235,50 | 27617 | | Barclays | 590,00 | -0,08 | 590,50 | 21735 | | BP | 513,50 | +1,38 | 506,50 | 59384 | | BAT | 890,47 | +0,90 | 885,00 | 6342 | | British Airways | 247,00 | -0,80 | 249,00 | 19512 | | British Telecom | 210,50 | +1,32 | 207,75 | 101798 | | Cable & Wireless | 117,20 | +0,21 | 117,50 | 12805 | | Cadbury Schweppes | 482,21 | +0,78 | 478,25 | 18305 | | HSBC Hldg | 873,50 | +0,40 | 870,00 | 48847 | | Lloyds TSB Grp | 468,25 | +0,48 | 466,00 | 31333 | | Marks & Spencer | 344,66 | -0,22 | 345,50 | 22548 | | Prudential | 455,75 | +0,77 | 452,25 | 19939 | | Reuters Group | 391,25 | +2,49 | 381,75 | 29301 | | Rio Tinto | 1515,00 | +0,33 | 1510,00 | 5270 | | Sainsbury | 268,00 | +1,23 | 264,75 | 11533 | | Shell Trnpt | 448,25 | +1,41 | 442,00 | 53284 | | Unilever | 505,00 | +0,30 | 503,50 | 8379 | | Vodafone Airtch | 140,38 | -0,89 | 140,50 | 237200 | | Германия (EUR) | | Allianz AG | 95,01 | +0,67 | 94,38 | 2259 | | BASF | 51,73 | +0,76 | 51,34 | 2198 | | Bayer AG | 23,59 | +0,34 | 23,51 | 3925 | | BMW | 33,42 | -1,27 | 33,85 | 3015 | | Commerzbank AG | 16,19 | +0,75 | 16,07 | 3296 | | Daimler-Chrysler | 34,72 | -0,74 | 34,98 | 4350 | | Deutsche Bank n | 65,10 | — | 65,10 | 4572 | | Dt Telekom n | 16,19 | +0,87 | 16,05 | 27345 | | Hypovereinsbank | 17,64 | +0,46 | 17,56 | 5685 | | Infineon Tech | 7,55 | +0,94 | 7,48 | 26989 | | Merck KGaA | 48,45 | -0,72 | 48,80 | 127 | | Munich Re | 89,66 | -1,47 | 91,00 | 2264 | | Sap AG | 125,89 | +0,83 | 124,85 | 1349 | | Siemens | 61,08 | -0,52 | 61,40 | 3800 | | Volkswagen AG | 35,40 | -0,25 | 35,49 | 1519 | | Финляндия (EUR) | | Nokia | 11,44 | -0,52 | 11,50 | 23697 | | Stora Enso | 11,31 | +0,53 | 11,25 | 2187 | | Швейцария (CHF) | | Ciba Special | 84,30 | +1,08 | 83,40 | 255 | | Lonza Grp AG | 67,75 | +6,03 | 63,90 | 1601 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 46,95 | -0,84 | 47,35 | 8224 | | Nestle | 308,50 | +0,16 | 308,00 | 1354 | | Novartis | 56,35 | +0,99 | 55,80 | 5442 | | Roche | 145,20 | -0,95 | 146,60 | 31 | | Swiss Re | 83,65 | +0,60 | 83,15 | 1253 | | UBS AG | 93,40 | -0,59 | 93,95 | 3692 | | Zurich Fin | 188,60 | +0,32 | 188,00 | 768 | | Швеция (SEK) | | ABB | 39,90 | +1,27 | 39,40 | 1616 | | Electrolux | 143,50 | -2,05 | 146,50 | 3680 | | Ericsson | 20,40 | +0,49 | 20,30 | 203219 | | Nordea | 67,50 | +1,12 | 66,75 | 18855 | | Volvo | 268,00 | +2,10 | 262,50 | 2863 | | Италия (EUR) | | Bank di Lavoro | 2,10 | +0,53 | 2,08 | 19012 | | Fiat | 6,17 | -0,27 | 6,19 | 9532 | | TIM | 5,55 | +0,36 | 5,53 | 54242 | | Голландия (EUR) | | ABN Amro Hld | 20,09 | +0,15 | 20,06 | 7801 | | Aegon NV | 10,28 | -0,87 | 10,37 | 8671 | | Ahold Kon | 6,17 | +1,65 | 6,07 | 23292 | | Fortis | 20,98 | +0,14 | 20,95 | 3164 | | ING Grp | 22,09 | -0,05 | 22,10 | 6642 | | Philips | 18,58 | +0,27 | 18,53 | 6869 | | Royal Dutch | 42,62 | +1,24 | 42,10 | 7293 | | Канада (CAD) | | Alcan Inc | 51,24 | -0,02 | 51,25 | 363 | | Bank of Montreal | 56,32 | -0,67 | 56,70 | 335 | | Bank Nova Scotia | 39,34 | -0,78 | 39,65 | 922 | | BCE Inc | 29,89 | +0,71 | 29,68 | 592 | | Imperial Oil | 70,29 | -0,09 | 70,35 | 38 | | Loblaw Cos Ltd | 70,11 | -0,55 | 70,50 | 79 | | Nortel Networks | 4,10 | -1,44 | 4,16 | 3746 | | Royal Bank of Canada | 62,43 | -0,13 | 62,51 | 261 | | США ($) | | Abbott Labs | 46,53 | -0,75 | 46,93 | 791 | | Agilent Tech | 21,93 | -1,13 | 22,18 | 620 | | Alcoa | 29,56 | +0,44 | 29,43 | 1207 | | Allstate Corp | 51,64 | +0,66 | 51,30 | 458 | | Alltel | 55,04 | — | 55,04 | 707 | | Amer Electric Power | 33,84 | +0,65 | 33,62 | 301 | | Amer Express Co | 53,33 | +0,15 | 53,25 | 1323 | | AIG | 66,48 | -0,45 | 66,78 | 1575 | | Amgen | 64,56 | -0,48 | 64,87 | 5146 | | Analog Devices | 35,39 | -0,48 | 35,56 | 1016 | | Anheuser-Busch | 49,14 | -0,06 | 49,17 | 976 | | Time Warner Inc | 18,81 | +0,11 | 18,79 | 2344 | | Apple Comp Inc | 71,32 | +8,95 | 65,46 | 32986 | | Applied Materials | 16,37 | -0,97 | 16,53 | 14107 | | AT&T | 18,86 | +1,18 | 18,64 | 1725 | | Automatic Data Proc | 41,94 | -0,90 | 42,32 | 407 | | Bank of America | 44,83 | -0,51 | 45,06 | 2762 | | Bank of New York | 32,70 | -0,43 | 32,84 | 792 | | Baxter Int | 34,45 | -2,41 | 35,30 | 1412 | | BCE Inc | 24,84 | +0,28 | 24,77 | 86 | | Bellsouth Corp | 26,96 | -0,52 | 27,10 | 2592 | | Berkshire cl a* | 86,10 | -0,23 | 86,30 | 1 | | Berkshire cl b* | 2,87 | -0,17 | 2,88 | 1 | | Boeing Co | 51,76 | -0,35 | 51,94 | 1070 | | Bristol Myers sq | 24,59 | -0,28 | 24,66 | 812 | | Cardinal Health | 54,32 | -0,66 | 54,68 | 491 | | Carnival | 56,21 | +0,14 | 56,13 | 746 | | Caterpillar Inc | 93,04 | +0,73 | 92,37 | 1075 | | Charles Schwab | 10,94 | -2,58 | 11,23 | 2042 | | ChevronTexaco | 52,54 | +0,10 | 52,49 | 1805 | | Cigna | 82,65 | +0,18 | 82,50 | 394 | | Cisco | 18,89 | -0,21 | 18,93 | 21760 | | Citigroup | 48,06 | -0,02 | 48,07 | 3611 | | Coca-Cola Co | 41,01 | -0,36 | 41,16 | 1247 | | Colgate Palmoliv | 50,15 | -0,12 | 50,21 | 828 | | Costco Wholesale | 47,73 | +0,42 | 47,53 | 1032 | | Daimler-Chrysler | 45,86 | -1,78 | 46,69 | 160 | | Delta Air Lines | 6,26 | — | 6,26 | 841 | | Dow Chemical Co | 48,66 | +0,64 | 48,35 | 944 | | Du Pont Co | 47,02 | -0,40 | 47,21 | 769 | | Eastman Kodak | 31,25 | -0,16 | 31,30 | 409 | | Eli Lilly | 56,81 | -1,68 | 57,78 | 861 | | EMC Corp | 13,71 | -0,87 | 13,83 | 3561 | | Emerson Electric | 67,31 | -0,43 | 67,60 | 247 | | Exelon | 42,72 | +0,61 | 42,46 | 611 | | Exxon Mobil | 50,92 | +0,65 | 50,59 | 2800 | | Fannie Mae | 70,03 | -0,43 | 70,33 | 882 | | First Data Corp | 41,00 | -1,35 | 41,56 | 759 | | Ford Motor Co | 14,16 | -1,12 | 14,32 | 2061 | | Gap Inc | 20,77 | -0,95 | 20,97 | 803 | | Genentech | 50,01 | -0,38 | 50,20 | 1072 | | General Elec Co | 35,42 | -0,73 | 35,68 | 3632 | | General Motors | 37,89 | -1,30 | 38,39 | 1695 | | Gillette Co | 44,45 | -0,65 | 44,74 | 513 | | Goldman Sachs Gr | 103,38 | +0,11 | 103,27 | 1122 | | HJ Heinz Co | 37,72 | +0,03 | 37,71 | 164 | | Halliburton Co | 40,33 | +2,05 | 39,52 | 1783 | | HCA-Healthcare | 43,02 | -1,56 | 43,70 | 2617 | | Hewlett-Packard | 20,22 | +0,90 | 20,04 | 3044 | | Home Depot Inc | 41,65 | -1,30 | 42,20 | 3148 | | Honeywell Int | 34,98 | — | 34,98 | 1427 | | Illinois Tool Works | 90,75 | -0,30 | 91,02 | 241 | | Intel Corp | 23,09 | -0,30 | 23,16 | 29535 | | IBM | 94,61 | -0,63 | 95,21 | 1492 | | Intl Paper | 41,26 | -0,34 | 41,40 | 470 | | Johnson&Johnson | 62,95 | -0,58 | 63,32 | 1296 | | J P Morgan Chase | 38,25 | +0,68 | 37,99 | 2607 | | Kimberly-Clark | 63,72 | -1,38 | 64,61 | 358 | | Kohls | 48,17 | +0,73 | 47,82 | 836 | | Kroger | 16,64 | -0,24 | 16,68 | 353 | | Lehman Brothers | 89,15 | +0,11 | 89,05 | 607 | | Lockheed Martin | 55,78 | -0,04 | 55,80 | 773 | | Lowes Cos | 56,74 | -0,99 | 57,38 | 1203 | | Lucent Tech | 3,47 | -0,29 | 3,48 | 6068 | | Marsh & McLennan | 30,53 | -1,20 | 30,90 | 805 | | MBNA Corp | 27,35 | -0,94 | 27,61 | 1545 | | McDonalds Corp | 31,23 | -0,35 | 31,34 | 919 | | Medtronic | 50,84 | -0,27 | 50,98 | 1151 | | Merck & Co | 30,87 | -0,68 | 31,08 | 2057 | | Merrill Lynch | 58,52 | +0,81 | 58,05 | 1278 | | Metlife Inc | 40,02 | -0,15 | 40,08 | 470 | | Micron Tech | 11,26 | -0,62 | 11,33 | 1331 | | Microsoft | 26,58 | -0,75 | 26,78 | 25124 | | Minnesota Mining | 84,64 | -0,38 | 84,96 | 1191 | | MS Dean Witter | 55,56 | +0,43 | 55,28 | 1488 | | Motorola Inc | 17,07 | +3,64 | 16,47 | 6397 | | Occidental Petr | 57,38 | +1,25 | 56,67 | 496 | | Omnicom Group | 85,84 | -0,24 | 86,05 | 340 | | Oracle Corp | 13,41 | -0,52 | 13,48 | 17750 | | Pfizer Inc | 25,58 | -1,73 | 26,03 | 8417 | | Philip Morris | 62,06 | +0,70 | 61,63 | 1433 | | Raytheon Co | 37,23 | -0,05 | 37,25 | 327 | | SBC Comms | 24,48 | -1,33 | 24,81 | 3027 | | Schering-plough | 20,77 | -2,99 | 21,41 | 3090 | | Sears Roebuck | 49,95 | -0,54 | 50,22 | 229 | | Sprint | 23,85 | -0,42 | 23,95 | 2069 | | Tenet Healthcare | 10,61 | +0,19 | 10,59 | 426 | | Texas Instrument | 22,15 | -1,07 | 22,39 | 4996 | | Textron Inc | 71,28 | -0,49 | 71,63 | 152 | | Time Warner Inc | 18,81 | +0,11 | 18,79 | 2344 | | Tyco Int | 35,98 | +0,39 | 35,84 | 1325 | | Unisys Corp | 8,54 | +0,47 | 8,50 | 593 | | UPS | 76,58 | -0,78 | 77,18 | 2380 | | United Tech | 101,43 | -0,50 | 101,94 | 471 | | Unitedhealth Gr | 89,00 | +1,03 | 88,09 | 1232 | | US Bancorp | 30,29 | -0,20 | 30,35 | 1326 | | Verizon Comm | 37,36 | -2,28 | 38,23 | 6291 | | Wachovia | 51,94 | -0,10 | 51,99 | 990 | | Wal-Mart Stores | 53,92 | -0,30 | 54,08 | 2690 | | Walt Disney Co | 27,81 | +0,32 | 27,72 | 1959 | | Washington Mutual | 40,88 | -0,37 | 41,03 | 431 | | Wells Fargo | 60,92 | -0,42 | 61,18 | 1273 | | Xerox Corp | 16,13 | -0,49 | 16,21 | 275 |
|
